Advantest Corporation (VAN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:28PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 30.38 | 31.75 | 30.38 | 31.75 | 31.75 | 616 |
| May 03, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| May 02, 2024 | 30.11 | 31.49 | 30.11 | 31.49 | 31.49 | 210 |
| Apr 30, 2024 | 29.35 | 29.37 | 29.35 | 29.37 | 29.37 | - |
| Apr 29, 2024 | 31.07 | 31.07 | 31.00 | 31.00 | 31.00 | 83 |
| Apr 26, 2024 | 28.60 | 30.00 | 28.60 | 29.10 | 29.10 | 145 |
| Apr 25, 2024 | 32.53 | 32.53 | 31.70 | 31.70 | 31.70 | 632 |
| Apr 24, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| Apr 23, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Apr 22, 2024 | 31.46 | 32.20 | 31.46 | 32.20 | 32.20 | 193 |
| Apr 19, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Apr 18, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Apr 17, 2024 | 32.78 | 33.37 | 32.69 | 32.72 | 32.72 | 565 |
| Apr 16, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| Apr 15, 2024 | 35.53 | 36.69 | 35.00 | 36.69 | 36.69 | 2,064 |
| Apr 12, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Apr 11, 2024 | 35.69 | 36.01 | 35.69 | 36.01 | 36.01 | 400 |
| Apr 10, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Apr 09, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Apr 08, 2024 | 35.67 | 35.81 | 35.67 | 35.81 | 35.81 | 461 |
| Apr 05, 2024 | 36.44 | 37.20 | 36.44 | 37.20 | 37.20 | 250 |
| Apr 04, 2024 | 38.03 | 38.15 | 37.99 | 38.15 | 38.15 | 230 |
| Apr 03, 2024 | 38.12 | 39.15 | 38.12 | 39.00 | 39.00 | 540 |
| Apr 02, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Mar 28, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Mar 27, 2024 | 40.85 | 41.05 | 40.85 | 41.00 | 41.00 | 70 |
| Mar 26, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 25, 2024 | 40.40 | 41.85 | 40.40 | 41.85 | 41.85 | 166 |
| Mar 22, 2024 | 39.40 | 40.50 | 39.40 | 39.45 | 39.45 | 33 |
| Mar 21, 2024 | 40.30 | 41.20 | 40.30 | 41.20 | 41.20 | 100 |
| Mar 20, 2024 | 39.30 | 40.50 | 39.30 | 40.45 | 40.45 | 202 |
| Mar 19, 2024 | 39.85 | 41.05 | 39.85 | 39.85 | 39.85 | 324 |
| Mar 18, 2024 | 41.00 | 42.90 | 41.00 | 42.90 | 42.90 | 320 |
| Mar 15, 2024 | 39.35 | 40.30 | 39.35 | 40.30 | 40.30 | 18 |
| Mar 14, 2024 | 40.90 | 40.90 | 39.80 | 40.80 | 40.80 | 340 |
| Mar 13, 2024 | 40.85 | 42.00 | 40.75 | 40.80 | 40.80 | 1,706 |
| Mar 12, 2024 | 40.70 | 42.00 | 40.70 | 41.90 | 41.90 | 205 |
| Mar 11, 2024 | 40.45 | 41.10 | 39.80 | 40.40 | 40.40 | 875 |
| Mar 08, 2024 | 42.80 | 43.60 | 41.50 | 42.05 | 42.05 | 816 |
| Mar 07, 2024 | 44.00 | 44.05 | 42.85 | 44.05 | 44.05 | 235 |
| Mar 06, 2024 | 44.30 | 45.60 | 44.30 | 45.50 | 45.50 | 165 |
| Mar 05, 2024 | 43.50 | 44.00 | 43.50 | 43.50 | 43.50 | 694 |
| Mar 04, 2024 | 44.60 | 47.00 | 44.60 | 45.80 | 45.80 | 426 |
| Mar 01, 2024 | 43.50 | 45.15 | 43.50 | 45.15 | 45.15 | 636 |
| Feb 29, 2024 | 43.60 | 43.60 | 43.25 | 43.30 | 43.30 | 930 |
| Feb 28, 2024 | 41.85 | 43.15 | 41.85 | 42.00 | 42.00 | 93 |
| Feb 27, 2024 | 42.00 | 43.85 | 41.95 | 43.85 | 43.85 | 80 |
| Feb 26, 2024 | 43.55 | 44.25 | 43.55 | 44.25 | 44.25 | 179 |
| Feb 23, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 22, 2024 | 42.85 | 44.30 | 42.85 | 43.65 | 43.65 | 185 |
| Feb 21, 2024 | 42.50 | 42.50 | 41.45 | 41.45 | 41.45 | 700 |
| Feb 20, 2024 | 41.10 | 42.30 | 39.45 | 39.45 | 39.45 | 550 |
| Feb 19, 2024 | 42.90 | 43.00 | 42.90 | 43.00 | 43.00 | 585 |
| Feb 16, 2024 | 42.80 | 45.20 | 42.80 | 44.15 | 44.15 | 981 |
| Feb 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 50 |
| Feb 14, 2024 | 42.30 | 43.90 | 42.30 | 43.75 | 43.75 | 445 |
| Feb 13, 2024 | 41.15 | 42.35 | 41.15 | 41.15 | 41.15 | 230 |
| Feb 12, 2024 | 40.50 | 42.80 | 40.50 | 42.45 | 42.45 | 147 |
| Feb 09, 2024 | 40.10 | 41.30 | 39.00 | 41.30 | 41.30 | 1,309 |
| Feb 08, 2024 | 40.40 | 41.70 | 40.40 | 41.70 | 41.70 | 670 |
| Feb 07, 2024 | 37.80 | 37.85 | 37.80 | 37.85 | 37.85 | 100 |
| Feb 06, 2024 | 38.10 | 38.15 | 37.20 | 38.15 | 38.15 | 200 |
| Feb 05, 2024 | 37.15 | 38.20 | 37.15 | 38.05 | 38.05 | 120 |
| Feb 02, 2024 | 37.60 | 39.05 | 37.55 | 39.05 | 39.05 | 450 |
| Feb 01, 2024 | 36.95 | 37.50 | 36.95 | 37.00 | 37.00 | 236 |
| Jan 31, 2024 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 132 |
| Jan 30, 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 180 |
| Jan 29, 2024 | 35.35 | 35.40 | 35.35 | 35.40 | 35.40 | 108 |
| Jan 26, 2024 | 35.20 | 35.20 | 35.15 | 35.15 | 35.15 | 150 |
| Jan 25, 2024 | 37.10 | 37.30 | 37.10 | 37.30 | 37.30 | 100 |
| Jan 24, 2024 | 36.70 | 37.75 | 36.70 | 37.75 | 37.75 | 60 |
| Jan 23, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 22, 2024 | 36.65 | 38.40 | 36.65 | 38.30 | 38.30 | 1,139 |
| Jan 19, 2024 | 35.35 | 37.10 | 35.35 | 37.10 | 37.10 | 478 |
| Jan 18, 2024 | 32.75 | 34.80 | 32.75 | 34.80 | 34.80 | 1,801 |
| Jan 17, 2024 | 31.70 | 32.60 | 31.70 | 32.55 | 32.55 | 250 |
| Jan 16, 2024 | 31.60 | 32.75 | 31.60 | 32.75 | 32.75 | 1,230 |
| Jan 15, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Jan 12, 2024 | 31.30 | 31.45 | 31.30 | 31.45 | 31.45 | - |
| Jan 11, 2024 | 31.20 | 32.00 | 31.20 | 31.75 | 31.75 | 1,630 |
| Jan 10, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Jan 09, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Jan 08, 2024 | 29.10 | 29.95 | 29.10 | 29.95 | 29.95 | 210 |
| Jan 05, 2024 | 28.95 | 29.95 | 28.95 | 29.95 | 29.95 | 48 |
| Jan 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 03, 2024 | 29.30 | 30.45 | 29.30 | 30.45 | 30.45 | 20 |
| Jan 02, 2024 | 30.30 | 30.60 | 29.20 | 30.10 | 30.10 | 580 |
| Dec 29, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 36 |
| Dec 28, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Dec 27, 2023 | 30.70 | 31.50 | 30.20 | 30.20 | 30.20 | 1,202 |
| Dec 22, 2023 | 30.35 | 31.35 | 29.80 | 31.15 | 31.15 | 2,320 |
| Dec 21, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Dec 20, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Dec 19, 2023 | 31.05 | 31.80 | 31.05 | 31.80 | 31.80 | 1 |
| Dec 18, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Dec 15, 2023 | 30.65 | 31.65 | 30.65 | 30.85 | 30.85 | 275 |
| Dec 14, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Dec 13, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 175 |
| Dec 12, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Dec 11, 2023 | 27.25 | 28.50 | 27.25 | 28.50 | 28.50 | 25 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.